United Pharm historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	22,800.00	23,100.00	22,650.00	22,900.00	21,287.67	61,521
2023-03-03	22,550.00	22,800.00	22,450.00	22,600.00	21,008.79	33,520
2023-03-02	22,550.00	22,700.00	22,400.00	22,500.00	20,915.83	54,226
2023-02-28	22,550.00	22,700.00	22,500.00	22,550.00	20,962.31	31,817
2023-02-27	22,500.00	22,700.00	22,400.00	22,500.00	20,915.83	37,775
2023-02-26	22,500.00	22,500.00	22,500.00	22,500.00	20,915.83	0
2023-02-24	22,950.00	23,150.00	22,300.00	22,500.00	20,915.83	3,063
2023-02-23	23,000.00	23,150.00	22,950.00	22,950.00	21,334.15	862
2023-02-22	23,250.00	23,300.00	22,900.00	23,000.00	21,380.63	616
2023-02-21	23,900.00	24,550.00	23,350.00	23,500.00	21,845.43	584
2023-02-20	22,850.00	24,050.00	22,850.00	23,900.00	22,217.26	1,131
2023-02-17	23,150.00	23,150.00	22,900.00	22,900.00	21,287.67	83
2023-02-16	23,050.00	23,450.00	22,950.00	23,200.00	21,566.55	137
2023-02-15	22,950.00	23,300.00	22,950.00	23,000.00	21,380.63	129
2023-02-14	22,800.00	23,050.00	22,800.00	22,900.00	21,287.67	101
2023-02-13	22,900.00	23,050.00	22,700.00	22,750.00	21,148.23	413
2023-02-10	23,250.00	23,400.00	22,900.00	22,950.00	21,334.15	1,145
2023-02-09	23,750.00	23,750.00	23,300.00	23,450.00	21,798.95	580
2023-02-08	23,200.00	23,700.00	23,050.00	23,700.00	22,031.34	738
2023-02-07	23,100.00	23,300.00	23,100.00	23,200.00	21,566.55	756
2023-02-06	23,450.00	23,500.00	23,100.00	23,150.00	21,520.07	1,295
2023-02-05	23,400.00	23,400.00	23,400.00	23,400.00	21,752.47	0
2023-02-03	23,550.00	23,650.00	23,300.00	23,500.00	21,845.43	29,540
2023-02-02	23,300.00	23,650.00	23,300.00	23,600.00	21,938.39	398
2023-02-01	23,150.00	23,450.00	23,050.00	23,400.00	21,752.47	422
2023-01-31	23,100.00	23,150.00	22,750.00	23,150.00	21,520.07	81
2023-01-30	23,350.00	23,450.00	23,050.00	23,050.00	21,427.11	163
2023-01-27	23,350.00	23,450.00	23,200.00	23,300.00	21,659.51	744
2023-01-26	23,250.00	23,250.00	23,000.00	23,250.00	21,613.03	496
2023-01-25	23,250.00	23,350.00	23,150.00	23,200.00	21,566.55	418
2023-01-20	23,000.00	23,250.00	22,950.00	23,150.00	21,520.07	25,925
2023-01-19	22,800.00	23,250.00	22,650.00	23,050.00	21,427.11	34,527
2023-01-18	22,850.00	23,050.00	22,800.00	22,800.00	21,194.71	25,583
2023-01-17	23,000.00	23,650.00	22,900.00	22,900.00	21,287.67	46,775
2023-01-16	23,250.00	23,350.00	22,900.00	22,950.00	21,334.15	41,079
2023-01-13	23,550.00	23,800.00	23,200.00	23,300.00	21,659.51	46,332
2023-01-12	23,900.00	24,900.00	23,550.00	23,600.00	21,938.39	110,192
2023-01-11	23,500.00	23,800.00	23,300.00	23,500.00	21,845.43	30,896
2023-01-10	23,300.00	24,050.00	23,100.00	23,450.00	21,798.95	42,218
2023-01-09	23,400.00	23,650.00	23,200.00	23,400.00	21,752.47	25,901
2023-01-06	22,850.00	23,300.00	22,450.00	23,100.00	21,473.59	46,174
2023-01-05	22,800.00	23,300.00	22,800.00	23,100.00	21,473.59	24,634
2023-01-04	22,450.00	23,150.00	22,450.00	23,000.00	21,380.63	29,228
2023-01-03	22,450.00	22,950.00	22,400.00	22,700.00	21,101.75	41,620
2023-01-02	22,650.00	22,950.00	22,550.00	22,600.00	21,008.79	33,772
2022-12-29	23,100.00	23,250.00	22,300.00	22,750.00	21,148.23	55,731
2022-12-28	23,900.00	23,900.00	23,100.00	23,200.00	21,566.55	54,968
2022-12-27	24,000.00	24,250.00	23,950.00	24,150.00	22,077.82	31,743
2022-12-26	24,350.00	24,650.00	24,000.00	24,150.00	22,077.82	32,488
2022-12-23	24,650.00	24,900.00	24,150.00	24,300.00	22,214.95	42,729
2022-12-22	24,800.00	25,350.00	24,750.00	25,200.00	23,037.73	37,506
2022-12-21	24,550.00	24,750.00	24,050.00	24,650.00	22,534.92	50,617
2022-12-20	24,650.00	24,900.00	24,250.00	24,400.00	22,306.37	71,409
2022-12-19	25,400.00	25,400.00	24,600.00	25,000.00	22,854.89	53,935
2022-12-18	25,250.00	25,250.00	25,250.00	25,250.00	23,083.44	0
2022-12-16	25,800.00	26,000.00	25,150.00	25,250.00	23,083.44	94,972
2022-12-15	25,800.00	26,800.00	25,800.00	26,150.00	23,906.22	99,730
2022-12-14	26,300.00	26,450.00	25,750.00	25,800.00	23,586.25	130,819
2022-12-13	24,750.00	26,250.00	24,550.00	26,100.00	23,860.51	236,141
2022-12-12	23,900.00	24,650.00	23,800.00	24,500.00	22,397.79	89,529

← NewerPage 16 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	610.0000 KRW
2024-12-27	450.0000 KRW
2023-12-27	420.0000 KRW
2022-12-28	400.0000 KRW
2021-12-29	370.0000 KRW
2020-12-29	350.0000 KRW
2019-12-27	330.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.